|
Closing price on 6/27/2016
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.20 |
| Volume |
278,550 |
| Split-adjusted Price |
12.08 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.43
|
12.08
|
278,550
|
|
|
6/24/2016
|
-0.70 / -3.27%
|
21.50
|
21.50
|
20.00
|
20.70
|
20.68
|
12.20
|
407,070
|
|
|
6/23/2016
|
+0.50 / +2.39%
|
21.00
|
21.60
|
20.90
|
21.40
|
21.40
|
12.61
|
725,940
|
|
|
6/22/2016
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.87
|
12.31
|
282,690
|
|
|
6/21/2016
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.60
|
20.70
|
20.73
|
12.20
|
146,570
|
|
|
6/20/2016
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.59
|
12.14
|
95,720
|
|
|
6/17/2016
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.80
|
12.20
|
129,240
|
|
|
6/16/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.90
|
20.90
|
21.01
|
12.31
|
233,590
|
|
|
6/15/2016
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.93
|
12.31
|
123,820
|
|
|
6/14/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.94
|
12.31
|
205,070
|
|
|
6/13/2016
|
-0.40 / -1.87%
|
21.40
|
21.40
|
20.90
|
21.00
|
21.04
|
12.37
|
227,580
|
|
|
6/10/2016
|
+0.20 / +0.94%
|
21.00
|
21.60
|
21.00
|
21.40
|
21.42
|
12.61
|
429,450
|
|
|
6/9/2016
|
+0.40 / +1.92%
|
20.80
|
21.60
|
20.80
|
21.20
|
21.28
|
12.49
|
437,620
|
|
|
6/8/2016
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.75
|
12.26
|
284,370
|
|
|
6/7/2016
|
+0.20 / +0.98%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.62
|
12.20
|
252,570
|
|
|
6/6/2016
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.64
|
12.08
|
201,390
|
|
|
6/3/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
20.90
|
20.86
|
12.31
|
160,660
|
|
|
6/2/2016
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.69
|
12.31
|
262,740
|
|
|
6/1/2016
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.73
|
12.20
|
119,760
|
|
|
5/31/2016
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.82
|
12.26
|
177,920
|
|
|
5/30/2016
|
+0.60 / +2.96%
|
20.50
|
21.20
|
20.50
|
20.90
|
20.84
|
12.31
|
543,840
|
|
|
5/27/2016
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.28
|
11.96
|
128,050
|
|
|
5/26/2016
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.27
|
11.90
|
158,990
|
|
|
5/25/2016
|
+0.20 / +1.00%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.34
|
11.90
|
356,720
|
|
|
5/24/2016
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.03
|
11.78
|
155,780
|
|
|
5/23/2016
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.12
|
11.84
|
80,510
|
|
|
5/20/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.22
|
11.90
|
64,680
|
|
|
5/19/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.18
|
11.96
|
69,910
|
|
|
5/18/2016
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.10
|
20.20
|
20.24
|
11.90
|
162,010
|
|
|
5/17/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.25
|
11.96
|
195,090
|
|
|